UK markets closed

NCC Group plc (NCC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
147.20-0.80 (-0.54%)
At close: 04:35PM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024148.00149.20146.60147.20147.20131,726
23 Jul 2024148.00148.60146.20148.00148.001,025,726
22 Jul 2024147.40149.60145.20148.80148.80386,313
19 Jul 2024147.20150.80144.96149.00149.00174,470
18 Jul 2024148.60148.60147.00148.20148.20225,098
17 Jul 2024151.00151.00146.60147.80147.80321,929
16 Jul 2024153.60154.60149.92150.80150.80338,740
15 Jul 2024150.60153.00150.20151.00151.00211,724
12 Jul 2024154.40155.80150.20151.20151.20439,807
11 Jul 2024155.00155.00151.85155.00155.00347,170
10 Jul 2024153.00153.80151.74152.60152.60599,426
09 Jul 2024153.20155.00150.80153.00153.00410,018
08 Jul 2024153.20154.26152.40153.00153.00739,002
05 Jul 2024153.20154.00152.40153.40153.40568,291
04 Jul 2024156.00156.00152.00153.20153.20314,335
03 Jul 2024155.00155.00151.00153.40153.40460,226
02 Jul 2024150.60154.20148.20154.20154.20430,064
01 Jul 2024152.80154.40149.44152.60152.60561,026
28 Jun 2024149.40155.02149.40152.60152.602,816,355
27 Jun 2024156.00156.00149.68151.80151.80790,309
26 Jun 2024155.40155.40150.00150.20150.20577,851
25 Jun 2024153.40153.40150.60151.00151.00513,953
24 Jun 2024156.00156.00151.36153.00153.001,748,392
21 Jun 2024156.40157.20152.40153.80153.802,925,901
20 Jun 2024150.40157.00144.13156.00156.002,075,515
19 Jun 2024149.00149.00143.20143.80143.80262,226
18 Jun 2024149.00149.00143.62145.60145.603,396,292
17 Jun 2024148.00148.00141.03143.40143.402,139,510
14 Jun 2024143.40146.00143.40144.00144.001,306,700
13 Jun 2024144.80146.60144.20144.80144.80399,892
12 Jun 2024145.00146.40144.00145.20145.20335,957
11 Jun 2024148.60148.60143.60145.20145.201,327,507
10 Jun 2024143.40147.80142.40147.60147.602,640,095
07 Jun 2024139.40144.60138.39144.60144.601,340,550
06 Jun 2024136.80141.00136.80140.00140.00327,135
05 Jun 2024137.00137.40134.20137.20137.20298,933
04 Jun 2024138.00139.80133.80135.60135.603,185,110
03 Jun 2024141.20144.00138.40139.80139.80496,519
31 May 2024143.20143.20139.60139.60139.60585,151
30 May 2024139.20143.00138.00141.40141.40355,212
29 May 2024150.00150.00139.80140.60140.60399,497
28 May 2024145.80147.60140.60144.00144.00405,258
24 May 2024138.40145.80137.55145.80145.80334,085
23 May 2024137.20139.40137.20138.60138.60334,718
22 May 2024138.20138.20136.20137.00137.00889,916
21 May 2024137.40139.88134.80138.00138.001,408,175
20 May 2024134.80139.80134.80135.00135.00440,912
17 May 2024136.00136.40135.00135.00135.00266,968
16 May 2024136.00137.80135.60135.60135.60406,246
15 May 2024136.00136.60134.60136.60136.60619,151
14 May 2024135.60136.80134.20135.00135.00943,583
13 May 2024138.20139.60134.80135.60135.60605,442
10 May 2024138.00138.80135.00136.00136.001,016,483
09 May 2024133.40137.00133.40136.80136.80426,158
08 May 2024131.60135.40130.20135.40135.40752,527
07 May 2024138.00138.00131.00131.20131.20527,752
03 May 2024135.00137.40131.60132.20132.20542,975
02 May 2024138.00138.00131.09131.40131.40791,288
01 May 2024136.00136.00132.60132.80132.80445,806
30 Apr 2024133.20137.40130.20135.60135.601,256,472
29 Apr 2024133.80137.74131.40136.00136.00435,438
26 Apr 2024129.60137.58128.96134.40134.401,280,926
25 Apr 2024127.60131.80125.40127.80127.801,369,878
24 Apr 2024129.60129.60126.00127.00127.00487,152
23 Apr 2024126.00128.80126.00127.80127.80555,197
22 Apr 2024123.00125.40122.29125.20125.20388,191
19 Apr 2024122.40122.80121.40122.20122.20292,119
18 Apr 2024121.20125.80120.80123.00123.00526,423
17 Apr 2024123.00125.20123.00123.00123.00328,041
16 Apr 2024123.00123.60121.80123.20123.201,383,624
15 Apr 2024127.20127.20122.00123.80123.80369,306
12 Apr 2024122.00125.40121.00124.40124.401,521,985
11 Apr 2024123.00125.24121.00121.40121.401,782,549
10 Apr 2024122.20125.60120.60121.80121.80755,935
09 Apr 2024121.00123.60121.00122.20122.20400,381
08 Apr 2024125.80126.40123.00123.00123.00402,461
05 Apr 2024128.80128.80122.80123.60123.60256,645
04 Apr 2024125.00125.40124.82125.00125.00522,097
03 Apr 2024125.80125.80123.20124.60124.60293,738
02 Apr 2024124.20126.00123.60124.00124.00392,857
28 Mar 2024124.00125.60124.00124.40124.40490,364
27 Mar 2024126.00126.00124.00124.00124.00310,004
26 Mar 2024122.40125.80122.40124.40124.40539,127
25 Mar 2024124.00124.29123.00123.40123.40382,989
22 Mar 2024124.00124.80122.60123.60123.60498,261
21 Mar 2024125.00129.60123.20124.00124.00666,082
20 Mar 2024126.40129.18125.00125.20125.20568,040
19 Mar 2024123.20127.40123.20126.80126.80352,341
18 Mar 2024125.00129.00124.00125.20125.20402,605
15 Mar 2024125.40126.00122.60125.00125.002,882,510
14 Mar 2024122.00123.20122.00123.00123.00482,682
13 Mar 2024124.00125.60122.80122.80122.80485,814
12 Mar 2024125.00125.20122.40124.80124.804,968,431
11 Mar 2024123.60124.20122.00124.20124.20744,559
08 Mar 2024125.00125.60124.00124.20124.20227,723
07 Mar 2024122.00125.80122.00125.80125.80392,566
06 Mar 2024121.20124.60121.00124.40124.402,363,204
05 Mar 2024121.60122.80121.00121.00121.00504,793
04 Mar 2024128.80128.80121.40122.20122.20359,069
01 Mar 2024126.80127.80124.00124.60124.60341,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...